Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 8.57
-0.03 (-0.30%)
At close: Feb 20, 2026
Honda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.30% | 100 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.26% | - |
| Feb 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% | - |
| Feb 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.24% | - |
| Feb 16, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.70 | 0.02% | 100 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.75% | - |
| Feb 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.57% | - |
| Feb 11, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | 0.79% | 25 |
| Feb 10, 2026 | 8.92 | 8.95 | 8.83 | 8.83 | 8.83 | 1.26% | 2,700 |
| Feb 9, 2026 | 8.92 | 8.94 | 8.72 | 8.72 | 8.72 | -3.02% | 139 |
| Feb 6, 2026 | 8.96 | 9.08 | 8.96 | 9.00 | 9.00 | 2.86% | 2,490 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.56% | - |
| Feb 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.39% | - |
| Feb 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.60% | - |
| Feb 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.17% | - |
| Jan 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.09% | - |
| Jan 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jan 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jan 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.03% | - |
| Jan 26, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.20% | - |
| Jan 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.93% | - |
| Jan 22, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.11% | - |
| Jan 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.45% | - |
| Jan 20, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.08% | - |
| Jan 19, 2026 | 8.73 | 8.95 | 8.73 | 8.95 | 8.95 | 1.57% | 500 |
| Jan 16, 2026 | 8.80 | 8.81 | 8.80 | 8.81 | 8.81 | -0.36% | 1 |
| Jan 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.89% | - |
| Jan 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.52% | - |
| Jan 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.51% | - |
| Jan 12, 2026 | 8.51 | 8.80 | 8.50 | 8.59 | 8.59 | -0.97% | 2,390 |
| Jan 9, 2026 | 8.47 | 8.68 | 8.47 | 8.68 | 8.68 | 2.80% | 40 |
| Jan 8, 2026 | 8.23 | 8.44 | 8.23 | 8.44 | 8.44 | 1.93% | 1,000 |
| Jan 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.85% | - |
| Jan 6, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.34% | - |
| Jan 5, 2026 | 8.39 | 8.64 | 8.39 | 8.64 | 8.64 | 2.27% | 205 |
| Jan 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.55% | 325 |
| Dec 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.36% | - |
| Dec 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -3.93% | - |
| Dec 23, 2025 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.16% | 700 |
| Dec 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% | 300 |
| Dec 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.41% | - |
| Dec 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.52% | - |
| Dec 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.92% | - |
| Dec 16, 2025 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | 1.10% | 452 |
| Dec 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.88% | - |
| Dec 12, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.83% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% | - |
| Dec 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3.00% | - |
| Dec 9, 2025 | 8.28 | 8.47 | 8.27 | 8.27 | 8.27 | -0.67% | 30 |
| Dec 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.19% | - |